Gharbia Islamic Housing Development historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-22 | 23.250 | 23.830 | 23.250 | 23.610 | 23.610 | 20,625 |
| 2024-10-21 | 22.850 | 23.370 | 22.850 | 23.010 | 23.010 | 13,313 |
| 2024-10-17 | 23.650 | 24.440 | 23.100 | 23.830 | 23.830 | 43,646 |
| 2024-10-16 | 23.870 | 24.140 | 23.510 | 23.650 | 23.650 | 21,461 |
| 2024-10-15 | 22.870 | 24.100 | 22.870 | 23.870 | 23.870 | 72,273 |
| 2024-10-14 | 23.220 | 23.220 | 22.300 | 22.760 | 22.760 | 22,817 |
| 2024-10-10 | 22.960 | 23.700 | 22.510 | 22.840 | 22.840 | 33,736 |
| 2024-10-09 | 22.960 | 23.500 | 22.960 | 22.960 | 22.960 | 9,212 |
| 2024-10-08 | 24.250 | 24.290 | 22.780 | 22.960 | 22.960 | 40,277 |
| 2024-10-07 | 24.380 | 24.600 | 24.200 | 24.250 | 24.250 | 28,351 |
| 2024-10-03 | 24.110 | 24.900 | 24.110 | 24.380 | 24.380 | 87,575 |
| 2024-10-02 | 26.170 | 26.170 | 24.000 | 24.050 | 24.050 | 137,701 |
| 2024-10-01 | 26.000 | 26.990 | 25.800 | 26.240 | 26.240 | 81,632 |
| 2024-09-30 | 26.200 | 26.900 | 25.910 | 26.000 | 26.000 | 145,945 |
| 2024-09-26 | 25.130 | 26.400 | 25.100 | 25.470 | 25.470 | 332,482 |
| 2024-09-25 | 25.110 | 25.870 | 25.000 | 25.130 | 25.130 | 82,803 |
| 2024-09-24 | 25.170 | 25.700 | 25.010 | 25.110 | 25.110 | 21,199 |
| 2024-09-23 | 25.130 | 26.200 | 24.810 | 25.170 | 25.170 | 85,746 |
| 2024-09-19 | 25.170 | 25.740 | 24.800 | 24.880 | 24.880 | 62,758 |
| 2024-09-18 | 24.950 | 26.000 | 24.810 | 25.170 | 25.170 | 97,046 |
| 2024-09-17 | 25.350 | 25.740 | 24.660 | 24.950 | 24.950 | 130,459 |
| 2024-09-16 | 24.000 | 26.250 | 24.000 | 25.350 | 25.350 | 275,192 |
| 2024-09-12 | 23.850 | 24.890 | 23.760 | 24.000 | 24.000 | 83,902 |
| 2024-09-11 | 23.430 | 24.200 | 22.910 | 23.850 | 23.850 | 65,767 |
| 2024-09-10 | 23.500 | 23.990 | 22.320 | 23.430 | 23.430 | 126,403 |
| 2024-09-09 | 23.630 | 23.700 | 23.000 | 23.500 | 23.500 | 42,549 |
| 2024-09-05 | 23.840 | 24.900 | 23.500 | 23.950 | 23.950 | 136,193 |
| 2024-09-04 | 23.570 | 24.300 | 23.200 | 23.840 | 23.840 | 93,938 |
| 2024-09-03 | 23.850 | 24.000 | 23.210 | 23.570 | 23.570 | 30,755 |
| 2024-09-02 | 23.910 | 24.690 | 23.600 | 23.850 | 23.850 | 26,393 |
| 2024-08-29 | 23.770 | 24.180 | 22.920 | 23.380 | 23.380 | 86,074 |
| 2024-08-28 | 22.690 | 24.290 | 22.560 | 23.770 | 23.770 | 133,397 |
| 2024-08-27 | 22.480 | 23.000 | 22.300 | 22.690 | 22.690 | 56,800 |
| 2024-08-26 | 22.660 | 23.300 | 22.150 | 22.480 | 22.480 | 37,560 |
| 2024-08-22 | 22.480 | 23.260 | 22.000 | 22.610 | 22.610 | 70,262 |
| 2024-08-21 | 22.390 | 22.650 | 21.510 | 22.480 | 22.480 | 84,543 |
| 2024-08-20 | 22.550 | 22.710 | 22.230 | 22.390 | 22.390 | 36,786 |
| 2024-08-19 | 20.870 | 23.470 | 20.550 | 22.550 | 22.550 | 354,229 |
| 2024-08-15 | 20.840 | 21.250 | 20.000 | 20.960 | 20.960 | 62,999 |
| 2024-08-14 | 20.990 | 21.100 | 20.520 | 20.840 | 20.840 | 15,633 |
| 2024-08-13 | 21.030 | 21.370 | 20.800 | 20.990 | 20.990 | 15,210 |
| 2024-08-12 | 21.700 | 21.700 | 21.000 | 21.030 | 21.030 | 70,887 |
| 2024-08-08 | 21.200 | 21.710 | 21.000 | 21.040 | 21.040 | 15,674 |
| 2024-08-07 | 20.600 | 21.850 | 20.600 | 21.200 | 21.200 | 29,379 |
| 2024-08-06 | 20.470 | 21.000 | 20.470 | 20.570 | 20.570 | 23,828 |
| 2024-08-05 | 21.150 | 21.150 | 19.660 | 20.420 | 20.420 | 43,381 |
| 2024-08-01 | 22.980 | 23.030 | 22.250 | 22.340 | 22.340 | 45,237 |
| 2024-07-31 | 23.030 | 23.300 | 22.700 | 22.980 | 22.980 | 47,936 |
| 2024-07-30 | 23.120 | 23.500 | 23.000 | 23.030 | 23.030 | 62,614 |
| 2024-07-29 | 23.990 | 24.000 | 23.000 | 23.120 | 23.120 | 164,315 |
| 2024-07-24 | 23.020 | 25.240 | 23.020 | 24.000 | 24.000 | 199,915 |
| 2024-07-23 | 23.020 | 23.450 | 22.950 | 23.020 | 23.020 | 6,851 |
| 2024-07-22 | 24.000 | 24.600 | 22.900 | 23.020 | 23.020 | 137,376 |
| 2024-07-18 | 22.650 | 23.250 | 22.650 | 23.050 | 23.050 | 100,273 |
| 2024-07-17 | 21.990 | 22.800 | 21.990 | 22.130 | 22.130 | 90,980 |
| 2024-07-16 | 21.540 | 21.990 | 21.540 | 21.540 | 21.540 | 513 |
| 2024-07-15 | 22.070 | 22.290 | 21.360 | 21.540 | 21.540 | 39,880 |
| 2024-07-10 | 21.590 | 22.150 | 21.110 | 21.520 | 21.520 | 61,347 |
| 2024-07-09 | 21.270 | 21.780 | 21.250 | 21.590 | 21.590 | 27,578 |
| 2024-07-08 | 21.470 | 21.600 | 21.060 | 21.270 | 21.270 | 20,262 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (EGP). Adjusted close accounts for splits and dividends. Educational only, not financial advice.